Singapore markets close in 3 hours 58 minutes
Straits Times Index
3,168.86 -18.80 (-0.59%) Nikkei
37,136.90 -942.80 (-2.48%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,505.87 +833.50 (+1.35%) CMC Crypto 200
1,289.88 +404.34 (+44.58%)
Parkway Life Real Estate Investment Trust (C2PU.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 11:59AM SGT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.4200 | 3.4400 | 3.4200 | 3.4300 | 3.4300 | 173,000 |
| 18 Apr 2024 | 3.4400 | 3.4400 | 3.4100 | 3.4100 | 3.4100 | 426,200 |
| 17 Apr 2024 | 3.4600 | 3.4600 | 3.4100 | 3.4100 | 3.4100 | 576,500 |
| 16 Apr 2024 | 3.4800 | 3.4900 | 3.4500 | 3.4600 | 3.4600 | 390,100 |
| 15 Apr 2024 | 3.5100 | 3.5200 | 3.4800 | 3.4900 | 3.4900 | 528,600 |
| 12 Apr 2024 | 3.5000 | 3.5300 | 3.4800 | 3.5100 | 3.5100 | 680,200 |
| 11 Apr 2024 | 3.5200 | 3.5200 | 3.4900 | 3.5000 | 3.5000 | 667,300 |
| 09 Apr 2024 | 3.4900 | 3.5400 | 3.4900 | 3.5200 | 3.5200 | 1,376,200 |
| 08 Apr 2024 | 3.5100 | 3.5100 | 3.4800 | 3.4900 | 3.4900 | 506,200 |
| 05 Apr 2024 | 3.4700 | 3.5200 | 3.4700 | 3.5100 | 3.5100 | 554,100 |
| 04 Apr 2024 | 3.4800 | 3.4900 | 3.4700 | 3.4800 | 3.4800 | 437,800 |
| 03 Apr 2024 | 3.4700 | 3.4800 | 3.4500 | 3.4800 | 3.4800 | 329,200 |
| 02 Apr 2024 | 3.5000 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 521,500 |
| 01 Apr 2024 | 3.5200 | 3.5200 | 3.4700 | 3.5000 | 3.5000 | 450,700 |
| 28 Mar 2024 | 3.4700 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 992,000 |
| 27 Mar 2024 | 3.4500 | 3.4900 | 3.4500 | 3.4600 | 3.4600 | 419,900 |
| 26 Mar 2024 | 3.4300 | 3.4600 | 3.4200 | 3.4500 | 3.4500 | 664,800 |
| 25 Mar 2024 | 3.4400 | 3.4500 | 3.4100 | 3.4100 | 3.4100 | 608,100 |
| 22 Mar 2024 | 3.4200 | 3.4400 | 3.4100 | 3.4300 | 3.4300 | 689,100 |
| 21 Mar 2024 | 3.4800 | 3.4800 | 3.4100 | 3.4100 | 3.4100 | 1,529,600 |
| 20 Mar 2024 | 3.4800 | 3.4800 | 3.4500 | 3.4600 | 3.4600 | 277,400 |
| 19 Mar 2024 | 3.4800 | 3.4900 | 3.4500 | 3.4700 | 3.4700 | 317,500 |
| 18 Mar 2024 | 3.4400 | 3.4500 | 3.4200 | 3.4500 | 3.4500 | 716,900 |
| 15 Mar 2024 | 3.4600 | 3.4600 | 3.3800 | 3.4300 | 3.4300 | 2,176,300 |
| 14 Mar 2024 | 3.4700 | 3.4900 | 3.4600 | 3.4700 | 3.4700 | 655,900 |
| 13 Mar 2024 | 3.5100 | 3.5100 | 3.4600 | 3.4700 | 3.4700 | 903,100 |
| 12 Mar 2024 | 3.5200 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 368,900 |
| 11 Mar 2024 | 3.5300 | 3.5400 | 3.5000 | 3.5100 | 3.5100 | 233,400 |
| 08 Mar 2024 | 3.5200 | 3.5600 | 3.5200 | 3.5400 | 3.5400 | 263,800 |
| 07 Mar 2024 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 405,800 |
| 06 Mar 2024 | 3.4800 | 3.5100 | 3.4800 | 3.5100 | 3.5100 | 263,200 |
| 05 Mar 2024 | 3.5200 | 3.5300 | 3.4800 | 3.4800 | 3.4800 | 579,700 |
| 04 Mar 2024 | 3.5300 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 426,800 |
| 01 Mar 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5300 | 3.5300 | 391,300 |
| 29 Feb 2024 | 3.5700 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | 1,540,400 |
| 28 Feb 2024 | 3.6000 | 3.6300 | 3.5500 | 3.5500 | 3.5500 | 1,036,900 |
| 27 Feb 2024 | 3.7100 | 3.7100 | 3.6000 | 3.6000 | 3.6000 | 640,200 |
| 26 Feb 2024 | 3.6600 | 3.6600 | 3.6100 | 3.6300 | 3.6300 | 402,200 |
| 23 Feb 2024 | 3.7300 | 3.7300 | 3.6600 | 3.6600 | 3.6600 | 267,400 |
| 22 Feb 2024 | 3.7400 | 3.7600 | 3.7200 | 3.7200 | 3.7200 | 480,400 |
| 21 Feb 2024 | 3.6800 | 3.7800 | 3.6800 | 3.7300 | 3.7300 | 1,365,700 |
| 20 Feb 2024 | 3.6900 | 3.7000 | 3.6700 | 3.6900 | 3.6900 | 315,100 |
| 19 Feb 2024 | 3.7000 | 3.7200 | 3.6700 | 3.6800 | 3.6800 | 651,600 |
| 16 Feb 2024 | 3.6800 | 3.7100 | 3.6600 | 3.7100 | 3.7100 | 325,600 |
| 15 Feb 2024 | 3.6600 | 3.6900 | 3.6400 | 3.6900 | 3.6900 | 319,700 |
| 14 Feb 2024 | 3.6600 | 3.6700 | 3.6300 | 3.6500 | 3.6500 | 403,400 |
| 13 Feb 2024 | 3.6700 | 3.7200 | 3.6600 | 3.7100 | 3.7100 | 755,900 |
| 09 Feb 2024 | 3.5700 | 3.6800 | 3.5700 | 3.6700 | 3.6700 | 606,300 |
| 08 Feb 2024 | 3.5600 | 3.6000 | 3.5300 | 3.5800 | 3.5800 | 702,000 |
| 08 Feb 2024 | 0.0748 Dividend | |||||
| 07 Feb 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6300 | 3.5552 | 655,500 |
| 06 Feb 2024 | 3.6000 | 3.6400 | 3.5800 | 3.6100 | 3.5356 | 783,400 |
| 05 Feb 2024 | 3.6400 | 3.6400 | 3.5600 | 3.5900 | 3.5160 | 727,000 |
| 02 Feb 2024 | 3.4700 | 3.6800 | 3.4700 | 3.6400 | 3.5650 | 959,100 |
| 01 Feb 2024 | 3.5200 | 3.5200 | 3.4700 | 3.5000 | 3.4279 | 2,931,300 |
| 31 Jan 2024 | 3.4500 | 3.5200 | 3.4400 | 3.5200 | 3.4475 | 960,800 |
| 30 Jan 2024 | 3.4800 | 3.4900 | 3.4200 | 3.4300 | 3.3593 | 1,336,500 |
| 29 Jan 2024 | 3.5400 | 3.5400 | 3.4700 | 3.4700 | 3.3985 | 1,779,800 |
| 26 Jan 2024 | 3.5800 | 3.5900 | 3.5400 | 3.5400 | 3.4671 | 449,900 |
| 25 Jan 2024 | 3.6400 | 3.6400 | 3.5700 | 3.5700 | 3.4964 | 510,900 |
| 24 Jan 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6500 | 3.5748 | 444,500 |
| 23 Jan 2024 | 3.6200 | 3.6200 | 3.5900 | 3.5900 | 3.5160 | 140,900 |
| 22 Jan 2024 | 3.5900 | 3.6100 | 3.5800 | 3.6000 | 3.5258 | 246,000 |
| 19 Jan 2024 | 3.6000 | 3.6300 | 3.5700 | 3.6100 | 3.5356 | 494,800 |
| 18 Jan 2024 | 3.6100 | 3.6300 | 3.5800 | 3.5900 | 3.5160 | 509,900 |
| 17 Jan 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.5258 | 716,700 |
| 16 Jan 2024 | 3.6800 | 3.6900 | 3.6600 | 3.6900 | 3.6140 | 251,000 |
| 15 Jan 2024 | 3.6700 | 3.6900 | 3.6700 | 3.6800 | 3.6042 | 234,400 |
| 12 Jan 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6600 | 3.5846 | 441,600 |
| 11 Jan 2024 | 3.6600 | 3.7000 | 3.6500 | 3.7000 | 3.6238 | 197,200 |
| 10 Jan 2024 | 3.6900 | 3.6900 | 3.6400 | 3.6600 | 3.5846 | 419,500 |
| 09 Jan 2024 | 3.6800 | 3.7200 | 3.6800 | 3.6900 | 3.6140 | 417,600 |
| 08 Jan 2024 | 3.6700 | 3.6900 | 3.6700 | 3.6700 | 3.5944 | 201,900 |
| 05 Jan 2024 | 3.6800 | 3.6900 | 3.6500 | 3.6700 | 3.5944 | 354,900 |
| 04 Jan 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6800 | 3.6042 | 282,600 |
| 03 Jan 2024 | 3.6700 | 3.7600 | 3.6400 | 3.7000 | 3.6238 | 475,500 |
| 02 Jan 2024 | 3.6800 | 3.7100 | 3.6700 | 3.6900 | 3.6140 | 292,500 |
| 29 Dec 2023 | 3.6300 | 3.6800 | 3.6300 | 3.6700 | 3.5944 | 314,100 |
| 28 Dec 2023 | 3.6200 | 3.6500 | 3.6000 | 3.6300 | 3.5552 | 374,000 |
| 27 Dec 2023 | 3.5800 | 3.6100 | 3.5300 | 3.6100 | 3.5356 | 495,800 |
| 26 Dec 2023 | 3.5500 | 3.5900 | 3.5400 | 3.5500 | 3.4768 | 308,300 |
| 22 Dec 2023 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | 3.4768 | 182,000 |
| 21 Dec 2023 | 3.5400 | 3.5400 | 3.4900 | 3.5000 | 3.4279 | 811,800 |
| 20 Dec 2023 | 3.5500 | 3.5700 | 3.5400 | 3.5600 | 3.4866 | 369,200 |
| 19 Dec 2023 | 3.5500 | 3.5700 | 3.5300 | 3.5600 | 3.4866 | 378,700 |
| 18 Dec 2023 | 3.6000 | 3.6400 | 3.5700 | 3.5700 | 3.4964 | 733,000 |
| 15 Dec 2023 | 3.5500 | 3.6100 | 3.5200 | 3.6100 | 3.5356 | 1,408,100 |
| 14 Dec 2023 | 3.5000 | 3.5700 | 3.4900 | 3.5600 | 3.4866 | 1,171,400 |
| 13 Dec 2023 | 3.5200 | 3.5200 | 3.4400 | 3.4700 | 3.3985 | 936,400 |
| 12 Dec 2023 | 3.5000 | 3.5600 | 3.5000 | 3.5600 | 3.4866 | 178,900 |
| 11 Dec 2023 | 3.5500 | 3.5800 | 3.4800 | 3.5000 | 3.4279 | 355,300 |
| 08 Dec 2023 | 3.4900 | 3.5600 | 3.4900 | 3.5500 | 3.4768 | 294,200 |
| 07 Dec 2023 | 3.5100 | 3.5500 | 3.4800 | 3.4900 | 3.4181 | 228,600 |
| 06 Dec 2023 | 3.5000 | 3.5600 | 3.4900 | 3.5200 | 3.4475 | 423,600 |
| 05 Dec 2023 | 3.5300 | 3.5300 | 3.4600 | 3.5000 | 3.4279 | 143,400 |
| 04 Dec 2023 | 3.4900 | 3.5400 | 3.4700 | 3.5000 | 3.4279 | 341,700 |
| 01 Dec 2023 | 3.4200 | 3.4800 | 3.4100 | 3.4700 | 3.3985 | 393,200 |
| 30 Nov 2023 | 3.5200 | 3.5200 | 3.4000 | 3.4000 | 3.3299 | 1,400,500 |
| 29 Nov 2023 | 3.5100 | 3.5400 | 3.5000 | 3.5100 | 3.4377 | 96,800 |
| 28 Nov 2023 | 3.5700 | 3.5700 | 3.4900 | 3.5000 | 3.4279 | 351,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.